U.S. Markets close in 1 hr 32 mins

Numinus Wellness Inc. (NUMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9000+0.0300 (+3.45%)
As of 2:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20210.87000.91000.85000.90000.9000837,004
May 17, 20210.93000.94000.86000.87000.8700729,734
May 14, 20210.90000.92000.89000.90000.9000625,611
May 13, 20210.90000.94000.86000.88000.88001,149,751
May 12, 20210.92000.95000.89000.90000.9000577,080
May 11, 20210.85000.92000.85000.91000.91001,098,045
May 10, 20210.93000.94000.88000.88000.8800781,020
May 07, 20210.91000.96000.90000.90000.9000708,390
May 06, 20210.95000.95000.90000.90000.90001,032,181
May 05, 20210.98000.98000.92000.94000.9400740,303
May 04, 20210.98001.00000.93000.95000.95001,551,767
May 03, 20211.07001.07000.98001.00001.00001,491,196
Apr 30, 20211.06001.06001.02001.05001.0500800,702
Apr 29, 20211.10001.12001.02001.07001.07001,070,615
Apr 28, 20211.05001.12001.03001.09001.09001,904,293
Apr 27, 20211.21001.23001.00001.00501.00503,640,403
Apr 26, 20211.17001.25001.15001.17001.17007,303,938
Apr 23, 20210.85001.08000.85001.08001.08004,476,920
Apr 22, 20210.80000.89000.78000.84000.84001,132,548
Apr 21, 20210.82000.82500.74000.80000.80001,611,982
Apr 20, 20210.86000.89000.78000.83000.83001,509,230
Apr 19, 20210.90000.92000.85000.90000.9000703,102
Apr 16, 20210.93000.93000.87000.90000.90001,123,041
Apr 15, 20210.97000.97000.90000.92000.9200594,134
Apr 14, 20210.98000.98000.93000.95000.9500654,843
Apr 13, 20211.02001.02000.93000.96000.96001,198,379
Apr 12, 20211.05001.05001.00001.01001.0100483,890
Apr 09, 20211.04001.05001.01001.04001.0400392,328
Apr 08, 20211.02001.06001.00001.05001.0500793,573
Apr 07, 20211.02001.04001.00001.00001.0000523,887
Apr 06, 20211.07001.07001.03001.03001.0300529,341
Apr 05, 20211.09001.10001.05001.06001.0600774,499
Apr 01, 20211.10001.14001.03001.06001.06002,047,880
Mar 31, 20211.02001.08001.00001.07001.07001,121,294
Mar 30, 20211.01001.02000.96001.02001.02001,054,435
Mar 29, 20211.07001.08000.98001.02001.02001,167,847
Mar 26, 20211.02001.08000.97001.04001.04001,778,821
Mar 25, 20210.98001.01000.92000.97000.97002,353,820
Mar 24, 20211.10001.10001.00001.01001.01001,751,864
Mar 23, 20211.13001.13001.07001.08001.08001,677,981
Mar 22, 20211.14001.15001.09001.13001.13001,571,129
Mar 19, 20211.15001.16001.08001.15001.15003,731,991
Mar 18, 20211.17001.18001.15001.15001.15001,260,183
Mar 17, 20211.17001.19001.12001.17001.17002,152,148
Mar 16, 20211.22001.22001.12501.15001.15003,058,270
Mar 15, 20211.18001.24001.16001.21001.21008,389,785
Mar 12, 20211.43001.43001.38001.40001.4000560,406
Mar 11, 20211.42001.43001.38001.41001.4100707,442
Mar 10, 20211.41001.47001.38001.38001.38001,044,013
Mar 09, 20211.41001.48001.35001.38001.38001,492,852
Mar 08, 20211.28001.40001.21001.33001.33001,119,664
Mar 05, 20211.33001.33001.12001.28001.28002,902,724
Mar 04, 20211.41001.47001.26001.30001.30001,882,083
Mar 03, 20211.50001.54001.40001.40001.4000964,114
Mar 02, 20211.65001.65001.49001.51001.5100740,897
Mar 01, 20211.55001.60001.52001.57001.5700743,486
Feb 26, 20211.55001.60001.37001.49001.49001,601,844
Feb 25, 20211.75001.77001.50001.54001.54001,838,389
Feb 24, 20211.66001.76001.63001.75001.75001,227,672
Feb 23, 20211.65001.69001.26001.58001.58002,539,213
Feb 22, 20211.76001.79001.63001.71001.71001,491,312
Feb 19, 20211.71001.77001.70001.74001.7400867,180
Feb 18, 20211.85001.85001.71001.72001.72001,528,399
Feb 17, 20211.89001.90001.71001.80001.80001,594,763
Feb 16, 20211.86001.92001.84001.89001.89001,801,250
Feb 12, 20211.75001.85001.65001.82001.82002,343,092
Feb 11, 20211.60001.95001.57001.76001.76006,825,337
Feb 10, 20211.49001.57001.44001.55001.55002,367,358
Feb 09, 20211.51001.54001.40001.44001.44001,683,006
Feb 08, 20211.51001.52001.49001.51001.51001,745,261
Feb 05, 20211.46001.51001.44001.47001.47001,501,189
Feb 04, 20211.47001.48001.39001.44001.44001,608,928
Feb 03, 20211.31001.45001.30001.43001.43002,629,741
Feb 02, 20211.33001.33001.28001.28001.28001,278,941
Feb 01, 20211.30001.33001.21001.30001.30001,675,565
Jan 29, 20211.30001.35501.25001.30001.30001,564,983
Jan 28, 20211.25001.31001.19001.29001.29003,451,704
Jan 27, 20211.49001.50001.30001.32001.32003,762,740
Jan 26, 20211.53001.53001.44001.52001.52001,592,257
Jan 25, 20211.68001.69001.40001.47001.47004,990,586
Jan 22, 20211.53001.65001.45001.60001.60004,250,946
Jan 21, 20211.39001.57001.32001.54001.54004,403,514
Jan 20, 20211.30001.39001.29001.35001.35001,812,414
Jan 19, 20211.30001.33001.28001.28001.28001,338,556
Jan 18, 20211.32001.32001.26001.27001.27001,126,101
Jan 15, 20211.37001.50001.32001.33001.33003,417,265
Jan 14, 20211.20001.38001.17001.38001.38003,470,062
Jan 13, 20211.18001.18001.10001.16001.16002,108,549
Jan 12, 20211.20001.21001.15001.18001.18001,281,304
Jan 11, 20211.24001.24001.11001.19001.19001,924,545
Jan 08, 20211.30001.35001.22001.26001.26002,279,952
Jan 07, 20211.33001.38001.25001.30001.30003,143,702
Jan 06, 20211.12001.34001.10001.26001.26005,919,411
Jan 05, 20211.13001.14001.03001.09001.09002,545,678
Jan 04, 20211.11001.20001.07001.12001.12003,606,092
Dec 31, 20201.07001.12001.05001.07001.07003,189,558
Dec 30, 20201.12001.20001.02001.09001.09007,515,713
Dec 29, 20201.25001.25001.25001.25001.2500-
Dec 24, 20201.31001.34001.23001.25001.25002,095,804
Dec 23, 20201.20001.34001.12001.29001.290011,043,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...